Advertisement
Advertisement
U.S. markets open in 4 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.63-0.93 (-7.40%)
At close: 04:00PM EDT
11.55 -0.08 (-0.69%)
After hours: 06:39PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202212.5412.9811.5511.6311.63933,900
Aug 10, 202211.9812.7811.6812.5612.56819,700
Aug 09, 202211.5012.2911.4811.8111.81943,500
Aug 08, 202211.0311.6510.9211.5011.50622,800
Aug 05, 202210.3911.3110.1811.2711.27644,500
Aug 04, 20229.4010.449.4010.4410.44561,400
Aug 03, 20228.839.508.839.309.30404,400
Aug 02, 20228.259.018.258.698.69610,200
Aug 01, 20228.868.868.138.248.24929,600
Jul 29, 20229.009.038.668.748.74390,000
Jul 28, 20229.109.198.879.049.04295,400
Jul 27, 20229.179.369.029.149.14359,600
Jul 26, 20229.129.418.669.179.17745,300
Jul 25, 20229.839.839.019.069.06288,000
Jul 22, 20229.9710.219.669.719.71346,600
Jul 21, 20229.8510.059.709.909.90531,200
Jul 20, 20229.579.939.579.809.80566,200
Jul 19, 20229.209.789.209.639.63452,600
Jul 18, 20229.439.719.149.189.18384,700
Jul 15, 20229.379.378.939.259.25321,700
Jul 14, 20229.589.659.099.209.20317,000
Jul 13, 20229.199.789.199.619.61266,100
Jul 12, 20229.579.639.049.459.45374,100
Jul 11, 20229.619.769.309.619.61379,500
Jul 08, 20229.429.859.429.809.80324,000
Jul 07, 20229.639.949.439.529.52288,600
Jul 06, 20229.209.669.149.599.59374,400
Jul 05, 20228.509.308.509.229.22531,300
Jul 01, 20229.029.288.268.628.62682,200
Jun 30, 20229.729.799.059.139.131,153,600
Jun 29, 20229.139.639.019.609.60479,800
Jun 28, 20229.739.739.249.269.26416,600
Jun 27, 20229.389.719.159.689.68400,100
Jun 24, 20229.269.459.059.399.39604,200
Jun 23, 20228.709.168.709.129.12391,800
Jun 22, 20228.218.888.188.678.67352,200
Jun 21, 20228.188.628.168.388.38433,800
Jun 17, 20227.848.287.808.048.04833,300
Jun 16, 20227.737.857.507.837.83336,300
Jun 15, 20227.938.097.707.947.94322,300
Jun 14, 20227.857.857.437.807.80360,800
Jun 13, 20227.978.027.647.737.73445,400
Jun 10, 20228.328.328.008.258.25418,600
Jun 09, 20228.738.758.408.508.50365,600
Jun 08, 20228.759.158.648.838.83522,000
Jun 07, 20228.338.968.298.888.88429,800
Jun 06, 20228.858.978.238.428.42632,900
Jun 03, 20228.378.848.318.828.82448,500
Jun 02, 20228.328.528.208.428.42486,000
Jun 01, 20228.378.488.218.348.34381,600
May 31, 20228.218.518.048.328.32588,900
May 27, 20228.068.297.898.248.24282,000
May 26, 20228.148.147.778.018.01620,300
May 25, 20228.148.197.898.108.10508,900
May 24, 20228.418.458.068.278.27575,400
May 23, 20228.758.758.268.558.55580,800
May 20, 20228.658.918.378.688.68512,900
May 19, 20228.308.718.178.538.53524,400
May 18, 20228.638.848.238.378.37618,600
May 17, 20228.519.008.428.948.94598,700
May 16, 20228.478.558.098.428.42742,400
May 13, 20227.828.407.698.408.40781,500
May 12, 20228.538.567.487.617.612,343,800
May 11, 20229.159.548.438.568.561,862,800
May 10, 20227.719.357.719.229.222,369,400
May 09, 20227.847.967.407.457.45636,800
May 06, 20228.458.457.968.048.04444,100
May 05, 20228.728.728.238.458.45453,700
May 04, 20228.708.818.258.808.80627,100
May 03, 20228.718.898.488.698.69657,100
May 02, 20228.739.158.548.708.70954,200
Apr 29, 20229.609.638.688.728.721,300,800
Apr 28, 202210.3010.309.389.579.571,037,500
Apr 27, 202210.4810.509.9510.1010.10583,900
Apr 26, 202211.3511.3510.5010.5110.51768,500
Apr 25, 202211.9812.1211.3211.5011.501,055,100
Apr 22, 202212.5712.8612.1112.1212.12673,500
Apr 21, 202213.1913.1912.5412.5912.59826,500
Apr 20, 202213.1213.2012.9213.0713.07456,200
Apr 19, 202213.2313.4012.7713.1413.14952,100
Apr 18, 202213.9113.9713.1713.2813.28647,500
Apr 14, 202213.8513.8913.3713.8413.84536,800
Apr 13, 202213.3113.9113.3113.8213.82452,500
Apr 12, 202213.4113.5213.1713.2613.26513,300
Apr 11, 202213.6113.6513.0613.3013.30665,300
Apr 08, 202213.6913.9013.5113.7713.77515,500
Apr 07, 202212.7313.6612.5713.6413.64632,700
Apr 06, 202212.5912.8712.2912.7312.73456,500
Apr 05, 202212.6512.8212.2712.6312.63373,100
Apr 04, 202212.6712.8912.2212.5612.56542,000
Apr 01, 202212.2012.6912.1112.6712.67515,600
Mar 31, 202211.9112.2011.9112.1512.15456,500
Mar 30, 202212.3212.4811.9512.0012.00611,200
Mar 29, 202212.4812.7012.1512.1912.19788,900
Mar 28, 202212.4112.6512.2112.3412.34441,800
Mar 25, 202212.3012.4512.0712.3412.34328,900
Mar 24, 202212.2112.3412.0012.3212.32275,200
Mar 23, 202212.3012.5812.1112.1112.11243,900
Mar 22, 202212.0812.4611.9912.4212.42294,900
Mar 21, 202212.2612.3011.8311.9811.98325,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement